Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.15 | 29.19 | 28.71 | 29.11 | 1,453,360 | +0.04(+0.13%) |
May 30, 2017 | 29.06 | 29.14 | 28.83 | 29.07 | 671,182 | -0.06(-0.22%) |
May 26, 2017 | 29.35 | 29.39 | 29.00 | 29.14 | 398,114 | -0.24(-0.81%) |
May 25, 2017 | 29.24 | 29.57 | 29.19 | 29.37 | 715,494 | +0.21(+0.72%) |
May 24, 2017 | 29.42 | 29.47 | 29.13 | 29.16 | 509,235 | -0.27(-0.93%) |
May 23, 2017 | 29.32 | 29.58 | 29.21 | 29.44 | 822,079 | +0.21(+0.72%) |
May 22, 2017 | 29.35 | 29.58 | 29.16 | 29.23 | 804,549 | -0.16(-0.53%) |
May 19, 2017 | 29.43 | 29.57 | 29.34 | 29.38 | 752,785 | -0.02(-0.06%) |
May 18, 2017 | 29.34 | 29.65 | 29.26 | 29.40 | 734,331 | +0.09(+0.31%) |
May 17, 2017 | 29.51 | 29.55 | 29.15 | 29.31 | 681,091 | -0.20(-0.68%) |
May 16, 2017 | 29.73 | 29.76 | 29.34 | 29.51 | 587,506 | -0.24(-0.80%) |
May 15, 2017 | 29.48 | 29.77 | 29.46 | 29.75 | 606,822 | +0.30(+1.02%) |
May 12, 2017 | 29.63 | 29.63 | 29.36 | 29.45 | 608,291 | -0.25(-0.83%) |
May 11, 2017 | 29.68 | 29.73 | 29.22 | 29.69 | 818,646 | -0.05(-0.15%) |
May 10, 2017 | 29.17 | 29.96 | 29.09 | 29.74 | 1,055,626 | +0.53(+1.81%) |
May 09, 2017 | 29.41 | 29.49 | 29.08 | 29.21 | 979,032 | -0.07(-0.25%) |
May 08, 2017 | 29.91 | 29.91 | 29.14 | 29.28 | 994,398 | -0.66(-2.20%) |
May 05, 2017 | 30.20 | 30.30 | 29.66 | 29.94 | 749,787 | -0.26(-0.85%) |
May 04, 2017 | 30.02 | 30.41 | 29.96 | 30.19 | 941,208 | +0.09(+0.30%) |
May 03, 2017 | 30.78 | 31.04 | 29.34 | 30.10 | 2,575,804 | -1.61(-5.07%) |
May 02, 2017 | 31.68 | 31.93 | 31.60 | 31.71 | 729,422 | +0.07(+0.23%) |
May 01, 2017 | 31.77 | 31.77 | 31.27 | 31.64 | 957,991 | +0.00(+0.00%) |
Apr 28, 2017 | 31.77 | 31.77 | 31.57 | 31.64 | 472,017 | -0.14(-0.43%) |
Apr 27, 2017 | 31.64 | 31.80 | 31.52 | 31.77 | 428,228 | +0.18(+0.58%) |
Apr 26, 2017 | 31.28 | 31.64 | 31.23 | 31.59 | 687,584 | +0.38(+1.23%) |
Apr 25, 2017 | 31.16 | 31.31 | 30.95 | 31.21 | 714,259 | +0.12(+0.38%) |
Apr 24, 2017 | 31.24 | 31.29 | 31.04 | 31.09 | 556,565 | +0.12(+0.38%) |
Apr 21, 2017 | 30.94 | 31.04 | 30.78 | 30.97 | 672,616 | +0.01(+0.03%) |
Apr 20, 2017 | 30.59 | 31.02 | 30.41 | 30.96 | 664,272 | +0.46(+1.50%) |
Apr 19, 2017 | 30.58 | 30.58 | 30.25 | 30.50 | 746,380 | +0.10(+0.33%) |
Apr 18, 2017 | 30.75 | 30.77 | 30.34 | 30.40 | 965,105 | -0.61(-1.97%) |
Apr 17, 2017 | 30.81 | 31.02 | 30.71 | 31.02 | 428,231 | +0.24(+0.77%) |
Apr 13, 2017 | 31.18 | 31.23 | 30.74 | 30.78 | 511,239 | -0.45(-1.43%) |
Apr 12, 2017 | 31.63 | 31.63 | 31.12 | 31.23 | 452,642 | -0.43(-1.36%) |
Apr 11, 2017 | 31.61 | 31.75 | 31.49 | 31.66 | 473,542 | +0.29(+0.93%) |
Apr 10, 2017 | 30.51 | 31.59 | 30.44 | 31.36 | 995,812 | +0.15(+0.47%) |
Apr 07, 2017 | 31.14 | 31.25 | 30.90 | 31.22 | 692,801 | +0.08(+0.26%) |
Apr 06, 2017 | 30.78 | 31.14 | 30.71 | 31.13 | 680,986 | +0.37(+1.22%) |
Apr 05, 2017 | 31.25 | 31.31 | 30.75 | 30.76 | 527,034 | -0.36(-1.14%) |
Apr 04, 2017 | 31.37 | 31.38 | 30.99 | 31.12 | 454,346 | -0.23(-0.73%) |
Apr 03, 2017 | 31.65 | 31.76 | 31.23 | 31.34 | 595,094 | -0.25(-0.78%) |
Mar 31, 2017 | 31.28 | 31.76 | 31.26 | 31.59 | 915,415 | +0.27(+0.87%) |
Mar 30, 2017 | 31.35 | 31.43 | 31.23 | 31.32 | 433,922 | +0.04(+0.12%) |
Mar 29, 2017 | 31.37 | 31.51 | 31.28 | 31.28 | 456,064 | -0.11(-0.35%) |
Mar 28, 2017 | 31.52 | 31.63 | 31.14 | 31.39 | 506,847 | -0.14(-0.43%) |
Mar 27, 2017 | 30.94 | 31.57 | 30.91 | 31.53 | 880,875 | +0.40(+1.29%) |
Mar 24, 2017 | 30.99 | 31.23 | 30.92 | 31.13 | 651,980 | +0.14(+0.44%) |
Mar 23, 2017 | 30.96 | 31.12 | 30.91 | 30.99 | 638,580 | +0.04(+0.12%) |
Mar 22, 2017 | 31.63 | 31.93 | 30.90 | 30.95 | 863,136 | -0.71(-2.25%) |
Mar 21, 2017 | 31.99 | 32.15 | 31.62 | 31.66 | 514,760 | -0.34(-1.06%) |
Mar 20, 2017 | 31.80 | 32.28 | 31.74 | 32.00 | 1,052,650 | +0.19(+0.60%) |
Mar 17, 2017 | 31.94 | 32.05 | 31.67 | 31.81 | 2,426,060 | -0.17(-0.54%) |
Mar 16, 2017 | 33.01 | 33.33 | 31.97 | 31.98 | 1,505,663 | -0.73(-2.23%) |
Mar 15, 2017 | 32.48 | 32.80 | 32.28 | 32.71 | 940,599 | +0.25(+0.76%) |
Mar 14, 2017 | 32.50 | 32.70 | 32.27 | 32.47 | 503,432 | -0.22(-0.67%) |
Mar 13, 2017 | 32.26 | 32.70 | 32.26 | 32.69 | 598,957 | +0.42(+1.29%) |
Mar 10, 2017 | 32.34 | 32.60 | 32.10 | 32.27 | 554,159 | +0.02(+0.06%) |
Mar 09, 2017 | 32.40 | 32.47 | 32.18 | 32.25 | 519,264 | -0.13(-0.39%) |
Mar 08, 2017 | 32.25 | 32.70 | 32.25 | 32.38 | 490,657 | +0.16(+0.51%) |
Mar 07, 2017 | 32.27 | 32.39 | 32.11 | 32.21 | 551,756 | -0.21(-0.64%) |
Mar 06, 2017 | 33.13 | 33.13 | 32.42 | 32.42 | 515,872 | -0.82(-2.45%) |
Mar 03, 2017 | 33.27 | 33.29 | 33.05 | 33.24 | 725,087 | +0.06(+0.19%) |
Mar 02, 2017 | 33.01 | 33.25 | 32.72 | 33.18 | 762,899 | +0.11(+0.33%) |